4215 タキロンシーアイ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 300 | 300 | 296 | 299 | 85,000 | 299 |
| 2007-12-27 | 297 | 301 | 297 | 300 | 165,000 | 300 |
| 2007-12-26 | 289 | 297 | 289 | 297 | 123,000 | 297 |
| 2007-12-25 | 289 | 292 | 287 | 287 | 103,000 | 287 |
| 2007-12-21 | 285 | 287 | 280 | 287 | 370,000 | 287 |
| 2007-12-20 | 287 | 289 | 285 | 288 | 190,000 | 288 |
| 2007-12-19 | 291 | 291 | 287 | 288 | 157,000 | 288 |
| 2007-12-18 | 285 | 291 | 281 | 291 | 185,000 | 291 |
| 2007-12-17 | 291 | 291 | 287 | 288 | 122,000 | 288 |
| 2007-12-14 | 291 | 296 | 291 | 292 | 187,000 | 292 |
| 2007-12-13 | 294 | 299 | 294 | 296 | 197,000 | 296 |
| 2007-12-12 | 290 | 297 | 290 | 297 | 238,000 | 297 |
| 2007-12-11 | 287 | 290 | 287 | 290 | 137,000 | 290 |
| 2007-12-10 | 289 | 289 | 285 | 286 | 112,000 | 286 |
| 2007-12-07 | 287 | 287 | 282 | 284 | 157,000 | 284 |
| 2007-12-06 | 284 | 284 | 280 | 284 | 144,000 | 284 |
| 2007-12-05 | 277 | 280 | 277 | 279 | 88,000 | 279 |
| 2007-12-04 | 284 | 285 | 276 | 277 | 182,000 | 277 |
| 2007-12-03 | 280 | 290 | 280 | 284 | 293,000 | 284 |
| 2007-11-30 | 271 | 277 | 271 | 275 | 150,000 | 275 |
| 2007-11-29 | 268 | 272 | 268 | 269 | 160,000 | 269 |
| 2007-11-28 | 269 | 273 | 263 | 266 | 138,000 | 266 |
| 2007-11-27 | 261 | 271 | 259 | 266 | 223,000 | 266 |
| 2007-11-26 | 261 | 265 | 260 | 264 | 106,000 | 264 |
| 2007-11-22 | 262 | 264 | 255 | 257 | 204,000 | 257 |
| 2007-11-21 | 266 | 266 | 259 | 262 | 376,000 | 262 |
| 2007-11-20 | 247 | 267 | 247 | 266 | 248,000 | 266 |
| 2007-11-19 | 273 | 276 | 266 | 267 | 136,000 | 267 |
| 2007-11-16 | 275 | 277 | 270 | 273 | 174,000 | 273 |
| 2007-11-15 | 276 | 284 | 276 | 284 | 112,000 | 284 |
| 2007-11-14 | 283 | 283 | 278 | 282 | 107,000 | 282 |
| 2007-11-13 | 275 | 280 | 271 | 272 | 157,000 | 272 |
| 2007-11-12 | 277 | 285 | 275 | 277 | 160,000 | 277 |
| 2007-11-09 | 289 | 295 | 287 | 287 | 76,000 | 287 |
| 2007-11-08 | 290 | 295 | 287 | 288 | 169,000 | 288 |
| 2007-11-07 | 311 | 314 | 303 | 303 | 56,000 | 303 |
| 2007-11-06 | 310 | 311 | 304 | 306 | 91,000 | 306 |
| 2007-11-05 | 316 | 316 | 310 | 311 | 70,000 | 311 |
| 2007-11-02 | 313 | 316 | 313 | 314 | 55,000 | 314 |
| 2007-11-01 | 320 | 323 | 314 | 317 | 121,000 | 317 |
| 2007-10-31 | 314 | 320 | 312 | 315 | 141,000 | 315 |
| 2007-10-30 | 310 | 312 | 309 | 312 | 160,000 | 312 |
| 2007-10-29 | 312 | 313 | 308 | 309 | 147,000 | 309 |
| 2007-10-26 | 312 | 316 | 311 | 312 | 198,000 | 312 |
| 2007-10-25 | 317 | 317 | 313 | 313 | 177,000 | 313 |
| 2007-10-24 | 320 | 322 | 316 | 317 | 313,000 | 317 |
| 2007-10-23 | 314 | 320 | 304 | 318 | 639,000 | 318 |
| 2007-10-22 | 363 | 364 | 356 | 359 | 93,000 | 359 |
| 2007-10-19 | 367 | 368 | 361 | 363 | 75,000 | 363 |
| 2007-10-18 | 363 | 368 | 363 | 368 | 44,000 | 368 |
| 2007-10-17 | 370 | 374 | 365 | 368 | 79,000 | 368 |
| 2007-10-16 | 376 | 379 | 371 | 371 | 50,000 | 371 |
| 2007-10-15 | 379 | 383 | 376 | 376 | 45,000 | 376 |
| 2007-10-12 | 378 | 380 | 376 | 376 | 32,000 | 376 |
| 2007-10-11 | 377 | 379 | 376 | 379 | 58,000 | 379 |
| 2007-10-10 | 377 | 380 | 376 | 376 | 57,000 | 376 |
| 2007-10-09 | 372 | 382 | 372 | 375 | 78,000 | 375 |
| 2007-10-05 | 372 | 377 | 372 | 374 | 44,000 | 374 |
| 2007-10-04 | 379 | 381 | 376 | 377 | 32,000 | 377 |
| 2007-10-03 | 377 | 381 | 377 | 377 | 50,000 | 377 |
| 2007-10-02 | 375 | 377 | 375 | 376 | 22,000 | 376 |
| 2007-10-01 | 375 | 376 | 368 | 371 | 48,000 | 371 |
| 2007-09-28 | 377 | 380 | 375 | 376 | 78,000 | 376 |
| 2007-09-27 | 364 | 371 | 363 | 371 | 51,000 | 371 |
| 2007-09-26 | 361 | 365 | 358 | 365 | 123,000 | 365 |
| 2007-09-25 | 370 | 370 | 360 | 361 | 57,000 | 361 |
| 2007-09-21 | 375 | 377 | 374 | 375 | 71,000 | 375 |
| 2007-09-20 | 373 | 376 | 373 | 375 | 87,000 | 375 |
| 2007-09-19 | 361 | 370 | 357 | 369 | 77,000 | 369 |
| 2007-09-18 | 357 | 360 | 356 | 356 | 103,000 | 356 |
| 2007-09-14 | 365 | 365 | 356 | 356 | 181,000 | 356 |
| 2007-09-13 | 361 | 361 | 354 | 355 | 78,000 | 355 |
| 2007-09-12 | 356 | 362 | 356 | 359 | 107,000 | 359 |
| 2007-09-11 | 355 | 356 | 353 | 356 | 41,000 | 356 |
| 2007-09-10 | 352 | 361 | 352 | 357 | 117,000 | 357 |
| 2007-09-07 | 354 | 361 | 354 | 357 | 71,000 | 357 |
| 2007-09-06 | 360 | 363 | 354 | 359 | 75,000 | 359 |
| 2007-09-05 | 365 | 368 | 361 | 362 | 47,000 | 362 |
| 2007-09-04 | 367 | 369 | 365 | 368 | 26,000 | 368 |
| 2007-09-03 | 365 | 372 | 365 | 371 | 87,000 | 371 |
| 2007-08-31 | 352 | 360 | 350 | 360 | 34,000 | 360 |
| 2007-08-30 | 356 | 356 | 350 | 350 | 28,000 | 350 |
| 2007-08-29 | 354 | 355 | 350 | 354 | 42,000 | 354 |
| 2007-08-28 | 359 | 361 | 357 | 359 | 28,000 | 359 |
| 2007-08-27 | 357 | 359 | 357 | 357 | 23,000 | 357 |
| 2007-08-24 | 355 | 356 | 353 | 354 | 54,000 | 354 |
| 2007-08-23 | 351 | 356 | 351 | 355 | 56,000 | 355 |
| 2007-08-22 | 350 | 350 | 346 | 346 | 94,000 | 346 |
| 2007-08-21 | 342 | 346 | 340 | 346 | 115,000 | 346 |
| 2007-08-20 | 343 | 345 | 335 | 342 | 192,000 | 342 |
| 2007-08-17 | 357 | 359 | 337 | 338 | 148,000 | 338 |
| 2007-08-16 | 366 | 367 | 357 | 359 | 110,000 | 359 |
| 2007-08-15 | 371 | 371 | 369 | 369 | 40,000 | 369 |
| 2007-08-14 | 373 | 377 | 373 | 375 | 33,000 | 375 |
| 2007-08-13 | 371 | 378 | 371 | 373 | 83,000 | 373 |
| 2007-08-10 | 381 | 387 | 373 | 376 | 142,000 | 376 |
| 2007-08-09 | 390 | 390 | 381 | 385 | 162,000 | 385 |
| 2007-08-08 | 392 | 393 | 387 | 387 | 141,000 | 387 |
| 2007-08-07 | 389 | 391 | 388 | 389 | 58,000 | 389 |
| 2007-08-06 | 390 | 393 | 389 | 393 | 102,000 | 393 |
| 2007-08-03 | 388 | 391 | 387 | 389 | 71,000 | 389 |
| 2007-08-02 | 389 | 393 | 386 | 388 | 85,000 | 388 |
| 2007-08-01 | 394 | 398 | 389 | 389 | 112,000 | 389 |
| 2007-07-31 | 395 | 395 | 389 | 392 | 96,000 | 392 |
| 2007-07-30 | 385 | 390 | 385 | 390 | 52,000 | 390 |
| 2007-07-27 | 389 | 391 | 386 | 389 | 95,000 | 389 |
| 2007-07-26 | 399 | 399 | 390 | 393 | 125,000 | 393 |
| 2007-07-25 | 401 | 402 | 398 | 400 | 134,000 | 400 |
| 2007-07-24 | 400 | 401 | 400 | 401 | 50,000 | 401 |
| 2007-07-23 | 400 | 401 | 399 | 399 | 120,000 | 399 |
| 2007-07-20 | 400 | 400 | 398 | 399 | 48,000 | 399 |
| 2007-07-19 | 401 | 402 | 398 | 400 | 119,000 | 400 |
| 2007-07-18 | 403 | 405 | 400 | 400 | 164,000 | 400 |
| 2007-07-17 | 403 | 404 | 402 | 403 | 145,000 | 403 |
| 2007-07-13 | 402 | 403 | 400 | 402 | 114,000 | 402 |
| 2007-07-12 | 402 | 403 | 400 | 400 | 156,000 | 400 |
| 2007-07-11 | 403 | 404 | 400 | 402 | 202,000 | 402 |
| 2007-07-10 | 404 | 406 | 402 | 405 | 379,000 | 405 |
| 2007-07-09 | 401 | 404 | 400 | 403 | 198,000 | 403 |
| 2007-07-06 | 403 | 403 | 400 | 402 | 140,000 | 402 |
| 2007-07-05 | 403 | 405 | 402 | 403 | 157,000 | 403 |
| 2007-07-04 | 402 | 405 | 401 | 401 | 124,000 | 401 |
| 2007-07-03 | 403 | 405 | 403 | 405 | 208,000 | 405 |
| 2007-07-02 | 403 | 404 | 401 | 403 | 93,000 | 403 |
| 2007-06-29 | 401 | 403 | 401 | 403 | 121,000 | 403 |
| 2007-06-28 | 402 | 402 | 400 | 401 | 170,000 | 401 |
| 2007-06-27 | 404 | 404 | 398 | 398 | 71,000 | 398 |
| 2007-06-26 | 403 | 404 | 400 | 402 | 100,000 | 402 |
| 2007-06-25 | 406 | 406 | 402 | 403 | 105,000 | 403 |
| 2007-06-22 | 405 | 406 | 405 | 406 | 119,000 | 406 |
| 2007-06-21 | 404 | 406 | 403 | 405 | 90,000 | 405 |
| 2007-06-20 | 405 | 406 | 404 | 405 | 107,000 | 405 |
| 2007-06-19 | 406 | 407 | 404 | 405 | 61,000 | 405 |
| 2007-06-18 | 407 | 408 | 405 | 407 | 133,000 | 407 |
| 2007-06-15 | 405 | 408 | 402 | 404 | 159,000 | 404 |
| 2007-06-14 | 406 | 408 | 403 | 406 | 113,000 | 406 |
| 2007-06-13 | 408 | 411 | 406 | 409 | 46,000 | 409 |
| 2007-06-12 | 408 | 410 | 408 | 408 | 24,000 | 408 |
| 2007-06-11 | 410 | 415 | 410 | 410 | 39,000 | 410 |
| 2007-06-08 | 414 | 414 | 408 | 408 | 102,000 | 408 |
| 2007-06-07 | 414 | 415 | 411 | 412 | 70,000 | 412 |
| 2007-06-06 | 414 | 414 | 411 | 412 | 52,000 | 412 |
| 2007-06-05 | 413 | 414 | 412 | 413 | 44,000 | 413 |
| 2007-06-04 | 413 | 415 | 413 | 413 | 37,000 | 413 |
| 2007-06-01 | 406 | 413 | 406 | 411 | 80,000 | 411 |
| 2007-05-31 | 408 | 408 | 404 | 406 | 53,000 | 406 |
| 2007-05-30 | 408 | 408 | 405 | 405 | 42,000 | 405 |
| 2007-05-29 | 401 | 404 | 401 | 403 | 61,000 | 403 |
| 2007-05-28 | 402 | 404 | 401 | 401 | 55,000 | 401 |
| 2007-05-25 | 404 | 406 | 401 | 402 | 72,000 | 402 |
| 2007-05-24 | 403 | 406 | 403 | 404 | 35,000 | 404 |
| 2007-05-23 | 402 | 407 | 401 | 407 | 71,000 | 407 |
| 2007-05-22 | 404 | 408 | 401 | 404 | 100,000 | 404 |
| 2007-05-21 | 397 | 402 | 397 | 401 | 88,000 | 401 |
| 2007-05-18 | 405 | 405 | 396 | 396 | 103,000 | 396 |
| 2007-05-17 | 405 | 410 | 401 | 401 | 95,000 | 401 |
| 2007-05-16 | 408 | 413 | 400 | 404 | 172,000 | 404 |
| 2007-05-15 | 425 | 427 | 423 | 423 | 126,000 | 423 |
| 2007-05-14 | 428 | 428 | 425 | 426 | 43,000 | 426 |
| 2007-05-11 | 426 | 427 | 425 | 425 | 85,000 | 425 |
| 2007-05-10 | 426 | 428 | 425 | 426 | 65,000 | 426 |
| 2007-05-09 | 425 | 428 | 424 | 426 | 39,000 | 426 |
| 2007-05-08 | 425 | 425 | 421 | 422 | 49,000 | 422 |
| 2007-05-07 | 420 | 424 | 415 | 421 | 54,000 | 421 |
| 2007-05-02 | 420 | 421 | 416 | 420 | 51,000 | 420 |
| 2007-05-01 | 424 | 426 | 421 | 424 | 75,000 | 424 |
| 2007-04-27 | 419 | 423 | 415 | 423 | 103,000 | 423 |
| 2007-04-26 | 409 | 419 | 409 | 417 | 147,000 | 417 |
| 2007-04-25 | 410 | 410 | 406 | 407 | 64,000 | 407 |
| 2007-04-24 | 410 | 411 | 405 | 410 | 137,000 | 410 |
| 2007-04-23 | 410 | 414 | 407 | 408 | 89,000 | 408 |
| 2007-04-20 | 413 | 415 | 406 | 406 | 79,000 | 406 |
| 2007-04-19 | 414 | 418 | 407 | 409 | 146,000 | 409 |
| 2007-04-18 | 416 | 418 | 412 | 414 | 73,000 | 414 |
| 2007-04-17 | 416 | 417 | 411 | 412 | 52,000 | 412 |
| 2007-04-16 | 415 | 420 | 415 | 417 | 116,000 | 417 |
| 2007-04-13 | 418 | 422 | 412 | 412 | 103,000 | 412 |
| 2007-04-12 | 420 | 420 | 415 | 418 | 46,000 | 418 |
| 2007-04-11 | 420 | 425 | 420 | 422 | 97,000 | 422 |
| 2007-04-10 | 422 | 423 | 417 | 420 | 90,000 | 420 |
| 2007-04-09 | 416 | 422 | 416 | 421 | 76,000 | 421 |
| 2007-04-06 | 414 | 419 | 414 | 416 | 104,000 | 416 |
| 2007-04-05 | 412 | 414 | 411 | 412 | 74,000 | 412 |
| 2007-04-04 | 409 | 414 | 407 | 412 | 108,000 | 412 |
| 2007-04-03 | 403 | 410 | 403 | 404 | 57,000 | 404 |
| 2007-04-02 | 415 | 415 | 402 | 403 | 144,000 | 403 |
| 2007-03-30 | 418 | 418 | 413 | 414 | 57,000 | 414 |
| 2007-03-29 | 410 | 416 | 408 | 415 | 132,000 | 415 |
| 2007-03-28 | 415 | 417 | 412 | 413 | 102,000 | 413 |
| 2007-03-27 | 416 | 416 | 413 | 413 | 41,000 | 413 |
| 2007-03-26 | 418 | 418 | 416 | 416 | 75,000 | 416 |
| 2007-03-23 | 414 | 416 | 413 | 415 | 114,000 | 415 |
| 2007-03-22 | 411 | 414 | 411 | 412 | 133,000 | 412 |
| 2007-03-20 | 407 | 411 | 405 | 405 | 115,000 | 405 |
| 2007-03-19 | 403 | 405 | 400 | 402 | 144,000 | 402 |
| 2007-03-16 | 402 | 405 | 400 | 400 | 92,000 | 400 |
| 2007-03-15 | 400 | 406 | 399 | 404 | 136,000 | 404 |
| 2007-03-14 | 407 | 407 | 397 | 397 | 266,000 | 397 |
| 2007-03-13 | 411 | 412 | 409 | 410 | 189,000 | 410 |
| 2007-03-12 | 420 | 420 | 409 | 411 | 242,000 | 411 |
| 2007-03-09 | 411 | 416 | 410 | 410 | 253,000 | 410 |
| 2007-03-08 | 409 | 410 | 402 | 408 | 206,000 | 408 |
| 2007-03-07 | 421 | 421 | 410 | 412 | 279,000 | 412 |
| 2007-03-06 | 410 | 429 | 410 | 421 | 125,000 | 421 |
| 2007-03-05 | 430 | 430 | 412 | 413 | 187,000 | 413 |
| 2007-03-02 | 432 | 435 | 428 | 429 | 120,000 | 429 |
| 2007-03-01 | 431 | 439 | 425 | 427 | 163,000 | 427 |
| 2007-02-28 | 430 | 432 | 422 | 431 | 268,000 | 431 |
| 2007-02-27 | 445 | 445 | 442 | 443 | 141,000 | 443 |
| 2007-02-26 | 437 | 445 | 437 | 442 | 115,000 | 442 |
| 2007-02-23 | 436 | 439 | 435 | 437 | 139,000 | 437 |
| 2007-02-22 | 436 | 437 | 433 | 435 | 131,000 | 435 |
| 2007-02-21 | 430 | 431 | 428 | 431 | 68,000 | 431 |
| 2007-02-20 | 429 | 430 | 426 | 427 | 66,000 | 427 |
| 2007-02-19 | 431 | 432 | 429 | 429 | 97,000 | 429 |
| 2007-02-16 | 434 | 434 | 431 | 432 | 36,000 | 432 |
| 2007-02-15 | 434 | 434 | 431 | 433 | 123,000 | 433 |
| 2007-02-14 | 430 | 436 | 428 | 433 | 126,000 | 433 |
| 2007-02-13 | 429 | 430 | 427 | 428 | 93,000 | 428 |
| 2007-02-09 | 428 | 431 | 425 | 428 | 132,000 | 428 |
| 2007-02-08 | 426 | 432 | 421 | 424 | 270,000 | 424 |
| 2007-02-07 | 421 | 427 | 419 | 424 | 228,000 | 424 |
| 2007-02-06 | 416 | 420 | 415 | 420 | 144,000 | 420 |
| 2007-02-05 | 419 | 420 | 416 | 417 | 68,000 | 417 |
| 2007-02-02 | 420 | 420 | 416 | 417 | 51,000 | 417 |
| 2007-02-01 | 418 | 420 | 413 | 420 | 101,000 | 420 |
| 2007-01-31 | 418 | 418 | 413 | 413 | 78,000 | 413 |
| 2007-01-30 | 417 | 418 | 415 | 415 | 54,000 | 415 |
| 2007-01-29 | 416 | 417 | 415 | 415 | 51,000 | 415 |
| 2007-01-26 | 413 | 415 | 410 | 415 | 82,000 | 415 |
| 2007-01-25 | 418 | 421 | 415 | 415 | 135,000 | 415 |
| 2007-01-24 | 418 | 418 | 415 | 417 | 110,000 | 417 |
| 2007-01-23 | 411 | 413 | 410 | 412 | 118,000 | 412 |
| 2007-01-22 | 410 | 414 | 408 | 411 | 115,000 | 411 |
| 2007-01-19 | 408 | 408 | 403 | 405 | 149,000 | 405 |
| 2007-01-18 | 405 | 407 | 404 | 405 | 102,000 | 405 |
| 2007-01-17 | 403 | 405 | 401 | 404 | 70,000 | 404 |
| 2007-01-16 | 408 | 408 | 404 | 406 | 76,000 | 406 |
| 2007-01-15 | 402 | 406 | 401 | 406 | 124,000 | 406 |
| 2007-01-12 | 395 | 400 | 395 | 399 | 96,000 | 399 |
| 2007-01-11 | 398 | 398 | 396 | 396 | 66,000 | 396 |
| 2007-01-10 | 401 | 401 | 396 | 397 | 130,000 | 397 |
| 2007-01-09 | 400 | 402 | 400 | 401 | 56,000 | 401 |
| 2007-01-05 | 402 | 403 | 399 | 400 | 108,000 | 400 |
| 2007-01-04 | 403 | 403 | 401 | 403 | 52,000 | 403 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
